MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grom Social Enterprises Inc (NQ: GROM )

0.2090 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Aug 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 09, 2024 0.2079 0.2258 0.2003 0.2090 84,087 -0.01(-4.78%)
Aug 08, 2024 0.2140 0.2294 0.2078 0.2195 10,948 +0.01(+7.13%)
Aug 07, 2024 0.2000 0.2200 0.1948 0.2049 188,042 +0.01(+2.50%)
Aug 06, 2024 0.2500 0.2790 0.1907 0.1999 301,303 -0.02(-10.68%)
Aug 05, 2024 0.2500 0.2636 0.2001 0.2238 344,780 -0.04(-15.10%)
Aug 02, 2024 0.2625 0.2748 0.2555 0.2636 78,391 -0.01(-3.80%)
Aug 01, 2024 0.2940 0.2940 0.2550 0.2740 112,239 -0.01(-2.14%)
Jul 31, 2024 0.2800 0.2991 0.2760 0.2800 53,678 +0.00(+0.00%)
Jul 30, 2024 0.2701 0.2800 0.2650 0.2800 52,973 +0.01(+1.82%)
Jul 29, 2024 0.2900 0.2900 0.2600 0.2750 127,364 -0.01(-3.81%)
Jul 26, 2024 0.3500 0.3572 0.2560 0.2859 640,056 -0.09(-24.76%)
Jul 25, 2024 0.3400 0.3800 0.3250 0.3800 541,440 +0.05(+13.91%)
Jul 24, 2024 0.3344 0.3600 0.3202 0.3336 142,642 +0.00(+0.48%)
Jul 23, 2024 0.3400 0.3600 0.3300 0.3320 115,204 -0.01(-2.35%)
Jul 22, 2024 0.3900 0.3912 0.3330 0.3400 151,077 -0.05(-11.92%)
Jul 19, 2024 0.3960 0.4240 0.3860 0.3860 57,305 -0.02(-5.39%)
Jul 18, 2024 0.4046 0.4308 0.4043 0.4080 53,588 -0.01(-1.50%)
Jul 17, 2024 0.4031 0.4300 0.4031 0.4142 51,611 +0.01(+2.20%)
Jul 16, 2024 0.4300 0.4438 0.3899 0.4053 203,175 -0.02(-5.61%)
Jul 15, 2024 0.4100 0.4564 0.3986 0.4294 443,746 +0.04(+10.13%)
Jul 12, 2024 0.3850 0.4140 0.3800 0.3899 28,697 +0.01(+2.34%)
Jul 11, 2024 0.4154 0.4200 0.3800 0.3810 75,224 -0.02(-4.77%)
Jul 10, 2024 0.4000 0.4100 0.3950 0.4001 13,983 -0.00(-1.01%)
Jul 09, 2024 0.3900 0.4142 0.3900 0.4042 16,218 +0.01(+2.82%)
Jul 08, 2024 0.4016 0.4200 0.3850 0.3931 24,090 -0.01(-1.48%)
Jul 05, 2024 0.3800 0.4100 0.3757 0.3990 32,987 +0.01(+3.61%)
Jul 03, 2024 0.3800 0.4350 0.3800 0.3851 52,913 +0.02(+6.09%)
Jul 02, 2024 0.3653 0.4299 0.3615 0.3630 16,747 -0.02(-4.50%)
Jul 01, 2024 0.4160 0.4162 0.3607 0.3801 22,786 -0.02(-5.40%)
Jun 28, 2024 0.4340 0.4561 0.3826 0.4018 96,530 -0.04(-8.89%)
Jun 27, 2024 0.4690 0.5390 0.4361 0.4410 66,353 -0.01(-2.43%)
Jun 26, 2024 0.4337 0.4725 0.4337 0.4520 19,501 +0.00(+1.10%)
Jun 25, 2024 0.4950 0.4950 0.4320 0.4471 153,039 -0.05(-10.58%)
Jun 24, 2024 0.4756 0.6098 0.4306 0.5000 552,372 +0.04(+9.63%)
Jun 21, 2024 0.5126 0.5126 0.4401 0.4561 123,433 -0.04(-8.63%)
Jun 20, 2024 0.4780 0.5249 0.4386 0.4992 335,908 +0.05(+10.91%)
Jun 18, 2024 0.4610 0.4790 0.3306 0.4501 50,304 -0.01(-1.49%)
Jun 17, 2024 0.4930 0.4930 0.4505 0.4569 31,922 -0.01(-2.79%)
Jun 14, 2024 0.4700 0.4877 0.4700 0.4700 22,476 +0.01(+3.30%)
Jun 13, 2024 0.4716 0.4900 0.4540 0.4550 52,838 -0.04(-7.61%)
Jun 12, 2024 0.4671 0.5000 0.4671 0.4925 19,981 +0.00(+0.72%)
Jun 11, 2024 0.4501 0.4947 0.4501 0.4890 23,611 +0.02(+5.16%)
Jun 10, 2024 0.4887 0.4888 0.4511 0.4650 45,654 -0.00(-0.13%)
Jun 07, 2024 0.5000 0.5069 0.4612 0.4656 69,640 -0.02(-3.70%)
Jun 06, 2024 0.4800 0.5098 0.4800 0.4835 59,697 +0.01(+1.07%)
Jun 05, 2024 0.5037 0.5037 0.4770 0.4784 52,427 -0.01(-2.88%)
Jun 04, 2024 0.4800 0.5050 0.4800 0.4926 29,507 +0.01(+1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
TOP
Email a Story